Indicators

Hubspot Inc (NY: HUBS )

590.16 -4.70 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.20	35.50	34.98	35.39	39,802	-0.11(-0.31%)
Nov 26, 2014	35.77	35.50	35.50	35.50	91,800	-0.30(-0.84%)
Nov 25, 2014	36.63	36.79	35.76	35.80	156,984	-0.89(-2.43%)
Nov 24, 2014	36.63	37.45	36.02	36.69	369,886	+0.50(+1.38%)
Nov 21, 2014	36.10	36.59	35.68	36.19	122,612	+0.15(+0.42%)
Nov 20, 2014	35.85	36.10	35.41	36.04	63,889	+0.15(+0.42%)
Nov 19, 2014	36.95	36.95	34.26	35.89	206,137	-0.97(-2.63%)
Nov 18, 2014	36.82	37.18	36.30	36.86	116,970	-0.01(-0.03%)
Nov 17, 2014	37.21	37.39	35.79	36.87	123,875	-0.13(-0.35%)
Nov 14, 2014	37.60	37.81	36.06	37.00	130,024	+0.31(+0.84%)
Nov 13, 2014	37.15	38.60	36.50	36.69	266,623	+1.28(+3.61%)
Nov 12, 2014	36.02	36.34	35.22	35.41	107,836	-0.96(-2.64%)
Nov 11, 2014	36.70	37.04	36.04	36.37	84,707	-0.15(-0.41%)
Nov 10, 2014	36.70	37.55	35.62	36.52	140,050	-0.18(-0.49%)
Nov 07, 2014	36.18	37.58	35.61	36.70	162,369	+0.41(+1.13%)
Nov 06, 2014	36.45	36.58	36.16	36.29	112,441	-0.13(-0.36%)
Nov 05, 2014	36.00	36.76	35.48	36.42	197,648	-0.09(-0.25%)
Nov 04, 2014	35.25	36.59	35.25	36.51	164,797	+1.57(+4.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.